Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.77 32.45 31.69 32.27 5,357,127 +0.50(+1.57%)
Jan 30, 2007 32.17 32.27 31.59 31.77 5,213,589 -0.29(-0.92%)
Jan 29, 2007 31.74 32.27 31.71 32.06 5,595,472 +0.36(+1.13%)
Jan 26, 2007 31.94 32.17 31.54 31.71 4,909,489 -0.23(-0.72%)
Jan 25, 2007 32.91 33.05 31.72 31.94 11,161,736 -0.31(-0.95%)
Jan 24, 2007 31.56 32.53 31.56 32.24 9,460,525 +0.67(+2.13%)
Jan 23, 2007 31.62 31.68 31.31 31.57 7,717,612 -0.04(-0.14%)
Jan 22, 2007 31.63 31.72 31.28 31.62 8,577,433 -0.01(-0.04%)
Jan 19, 2007 31.65 31.71 31.17 31.63 8,596,175 +0.14(+0.45%)
Jan 18, 2007 31.29 31.65 30.74 31.49 8,475,910 +0.34(+1.09%)
Jan 17, 2007 31.37 31.56 31.08 31.15 6,385,319 -0.20(-0.63%)
Jan 16, 2007 31.67 32.00 31.31 31.35 8,578,370 -0.45(-1.41%)
Jan 12, 2007 31.93 32.09 31.57 31.79 5,867,397 -0.24(-0.76%)
Jan 11, 2007 32.16 32.49 31.44 32.04 11,429,757 +0.40(+1.28%)
Jan 10, 2007 31.39 31.67 31.18 31.63 8,115,894 +0.24(+0.75%)
Jan 09, 2007 31.63 31.67 31.12 31.40 13,036,629 -0.24(-0.77%)
Jan 08, 2007 32.33 32.33 31.34 31.64 13,101,135 -0.37(-1.16%)
Jan 05, 2007 32.88 33.16 31.87 32.01 22,803,910 +0.10(+0.32%)
Jan 04, 2007 31.13 32.08 31.07 31.91 13,617,028 +0.50(+1.59%)
Jan 03, 2007 31.47 32.20 31.07 31.41 10,321,127 -0.08(-0.26%)
Dec 29, 2006 31.60 32.07 31.37 31.49 4,934,167 -0.12(-0.36%)
Dec 28, 2006 31.63 31.84 31.44 31.61 4,139,165 -0.17(-0.54%)
Dec 27, 2006 31.53 31.88 31.38 31.78 6,681,766 +0.26(+0.83%)
Dec 26, 2006 31.79 31.96 31.27 31.52 5,993,285 -0.45(-1.40%)
Dec 22, 2006 31.85 32.14 31.63 31.97 8,208,202 +0.46(+1.46%)
Dec 21, 2006 31.67 31.84 31.32 31.51 12,832,178 +0.54(+1.76%)
Dec 20, 2006 30.89 31.33 30.87 30.96 11,455,528 -0.12(-0.39%)
Dec 19, 2006 30.59 31.35 30.06 31.08 30,942,764 -0.51(-1.60%)
Dec 18, 2006 32.30 32.62 31.53 31.59 14,854,670 -0.67(-2.08%)
Dec 15, 2006 32.78 32.86 32.15 32.26 11,541,900 -0.44(-1.35%)
Dec 14, 2006 32.36 33.21 32.36 32.70 13,379,152 +0.40(+1.23%)
Dec 13, 2006 32.98 33.04 32.20 32.31 15,756,974 -0.54(-1.64%)
Dec 12, 2006 32.33 33.38 32.15 32.84 53,200,948 -1.68(-4.86%)
Dec 11, 2006 34.25 34.67 34.05 34.52 11,804,923 +0.51(+1.49%)
Dec 08, 2006 33.58 34.22 33.46 34.02 10,562,127 +0.65(+1.96%)
Dec 07, 2006 34.57 34.73 33.30 33.36 13,331,202 -1.14(-3.30%)
Dec 06, 2006 34.60 34.87 34.41 34.50 5,972,980 -0.10(-0.28%)
Dec 05, 2006 35.05 35.59 34.56 34.60 7,725,578 -0.28(-0.79%)
Dec 04, 2006 34.38 35.18 34.15 34.87 7,686,999 +0.49(+1.43%)
Dec 01, 2006 35.44 35.47 33.93 34.38 9,313,552 -0.81(-2.31%)
Nov 30, 2006 35.37 35.46 34.48 35.19 6,729,560 -0.12(-0.33%)
Nov 29, 2006 35.66 36.14 34.93 35.31 7,020,696 -0.10(-0.27%)
Nov 28, 2006 34.82 35.76 34.57 35.41 10,895,278 +0.54(+1.54%)
Nov 27, 2006 35.87 36.30 34.71 34.87 12,036,395 -0.40(-1.13%)
Nov 24, 2006 35.79 35.83 35.19 35.27 3,309,801 -0.49(-1.36%)
Nov 22, 2006 35.79 36.02 35.59 35.75 5,663,101 +0.18(+0.50%)
Nov 21, 2006 35.09 35.66 35.09 35.57 6,018,119 +0.60(+1.70%)
Nov 20, 2006 35.21 35.44 34.83 34.98 5,476,143 -0.24(-0.67%)
Nov 17, 2006 35.22 35.28 34.65 35.21 8,047,952 -0.01(-0.02%)
Nov 16, 2006 34.57 35.61 34.18 35.22 11,738,855 +1.22(+3.58%)
Nov 15, 2006 33.88 34.52 33.84 34.00 7,414,761 +0.32(+0.95%)
Nov 14, 2006 33.84 33.87 32.68 33.68 10,821,869 +0.36(+1.08%)
Nov 13, 2006 33.50 34.48 33.25 33.33 8,223,508 -0.17(-0.50%)
Nov 10, 2006 33.06 33.71 32.94 33.49 4,747,678 +0.59(+1.79%)
Nov 09, 2006 33.51 34.11 32.81 32.90 7,432,098 -0.63(-1.89%)
Nov 08, 2006 33.95 33.96 33.53 33.54 7,124,562 -0.47(-1.39%)
Nov 07, 2006 33.70 34.55 33.47 34.01 6,031,708 +0.29(+0.85%)
Nov 06, 2006 33.77 34.29 33.61 33.72 6,141,977 +0.15(+0.46%)
Nov 03, 2006 34.16 34.39 32.72 33.57 11,730,264 -0.35(-1.04%)
Nov 02, 2006 34.25 34.65 33.84 33.92 10,929,639 -0.67(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.